tiprankstipranks
Archrock, Inc. (DE:54E)
FRANKFURT:54E
Germany Market
54E
Archrock
RESEARCH TOOLSreports

Archrock (54E) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 08, 2026
27.60
27.60
27.60
27.60
27.60
0.00%
0
0.00
Sep 07, 2026
27.60
27.60
27.60
27.60
27.60
0.00%
0
0.00
Sep 04, 2026
27.60
27.60
27.60
27.60
27.60
+0.73%
0
0.00
Sep 03, 2026
27.40
27.40
27.40
27.40
27.40
+2.24%
0
0.00
Sep 02, 2026
26.80
26.80
26.80
26.80
26.80
+0.75%
0
0.00
Sep 01, 2026
26.60
26.60
26.60
26.60
26.60
+0.76%
0
0.00
Aug 31, 2026
26.40
26.40
26.40
26.40
26.40
-2.22%
0
0.00
Aug 28, 2026
27.00
27.00
27.00
27.00
27.00
+0.75%
0
0.00
Aug 27, 2026
26.80
26.80
26.80
26.80
26.80
+3.88%
0
0.00
Aug 26, 2026
25.80
25.80
25.80
25.80
25.80
0.00%
0
0.00
Aug 25, 2026
25.80
25.80
25.80
25.80
25.80
-3.01%
0
0.00
Aug 24, 2026
26.60
26.60
26.60
26.60
26.60
-1.48%
0
0.00
Aug 21, 2026
27.00
27.00
27.00
27.00
27.00
0.00%
0
0.00
Aug 20, 2026
27.20
27.20
27.00
27.00
27.00
-6.25%
30
3.64
Aug 19, 2026
28.80
28.80
28.80
28.80
28.80
-2.70%
0
0.00
Aug 18, 2026
29.40
29.60
29.40
29.60
29.60
+1.37%
138
16.85
Aug 17, 2026
29.20
29.20
29.20
29.20
29.20
+3.55%
0
0.00
Aug 14, 2026
28.20
28.20
28.20
28.20
28.20
-0.70%
0
0.00
Aug 13, 2026
28.40
28.40
28.40
28.40
28.40
+1.43%
0
0.00
Aug 12, 2026
28.00
28.00
28.00
28.00
28.00
-3.45%
0
0.00
Aug 11, 2026
28.20
29.00
28.20
29.00
29.00
+3.57%
95
12.98
Aug 10, 2026
28.00
28.00
28.00
28.00
28.00
-1.41%
0
0.00
Aug 07, 2026
28.40
28.40
28.40
28.40
28.40
-2.74%
0
0.00
Aug 06, 2026
28.80
29.20
28.80
29.20
29.20
+5.04%
91
15.49
Aug 05, 2026
27.80
27.80
27.80
27.80
27.80
-6.08%
0
0.00
Aug 04, 2026
29.60
29.60
29.60
29.60
29.60
-1.33%
0
0.00
Aug 03, 2026
30.20
30.20
30.20
30.20
30.00
0.00%
0
0.00
Jul 31, 2026
30.20
30.20
30.20
30.20
30.00
0.00%
0
0.00
Jul 30, 2026
30.20
30.20
30.20
30.20
30.00
-0.66%
0
0.00
Jul 29, 2026
30.40
30.40
30.40
30.40
30.20
-1.30%
0
0.00
Jul 28, 2026
30.80
30.80
30.80
30.80
30.60
-1.28%
0
0.00
Jul 27, 2026
31.20
31.20
31.20
31.20
30.99
-5.45%
0
0.00
Jul 24, 2026
33.00
33.00
33.00
33.00
32.78
0.00%
0
0.00
Jul 23, 2026
33.00
33.00
33.00
33.00
32.78
+0.61%
0
0.00
Jul 22, 2026
32.80
32.80
32.80
32.80
32.58
+3.15%
0
0.00
Jul 21, 2026
31.80
31.80
31.80
31.80
31.59
0.00%
0
0.00
Jul 20, 2026
31.80
31.80
31.80
31.80
31.59
+1.27%
0
0.00
Jul 17, 2026
31.40
31.40
31.40
31.40
31.19
-2.49%
0
0.00
Jul 16, 2026
32.20
32.20
32.20
32.20
31.99
-2.42%
0
0.00
Jul 15, 2026
33.00
33.00
33.00
33.00
32.78
+0.61%
0
0.00
Jul 14, 2026
32.80
32.80
32.80
32.80
32.58
-0.60%
0
0.00
Jul 13, 2026
33.00
33.00
33.00
33.00
32.78
0.00%
0
0.00
Jul 10, 2026
33.00
33.00
33.00
33.00
32.78
-2.94%
0
0.00
Jul 09, 2026
34.00
34.00
34.00
34.00
33.78
+4.94%
0
0.00
Jul 08, 2026
32.40
32.40
32.40
32.40
32.19
+3.85%
0
0.00
Jul 07, 2026
31.20
31.20
31.20
31.20
30.99
-1.27%
0
0.00
Jul 06, 2026
31.60
31.60
31.60
31.60
31.39
0.00%
0
0.00
Jul 03, 2026
31.60
31.60
31.60
31.60
31.39
-5.39%
0
0.00
Jul 02, 2026
33.40
33.40
33.40
33.40
33.18
-4.57%
0
0.00
Jul 01, 2026
35.00
35.00
35.00
35.00
34.77
+0.57%
0
0.00
Rows:
50